Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.88 -0.32 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 67.58 67.58 67.58 0 +0.79(+1.18%)
Mar 28, 2018 66.87 67.39 66.59 66.79 1,170,270 +0.07(+0.11%)
Mar 27, 2018 67.73 68.00 66.33 66.72 958,208 -0.76(-1.13%)
Mar 26, 2018 66.75 67.55 66.34 67.48 1,463,435 +1.67(+2.54%)
Mar 23, 2018 67.25 67.48 65.74 65.81 1,814,365 -1.32(-1.96%)
Mar 22, 2018 68.26 68.40 67.05 67.13 1,397,713 -1.74(-2.53%)
Mar 21, 2018 68.88 69.56 68.79 68.87 872,846 -0.03(-0.05%)
Mar 20, 2018 69.03 69.23 68.79 68.90 533,882 +0.04(+0.06%)
Mar 19, 2018 69.57 69.60 68.43 68.86 765,624 -0.86(-1.24%)
Mar 16, 2018 69.59 69.98 69.59 69.72 731,404 +0.20(+0.28%)
Mar 15, 2018 69.74 69.90 69.40 69.53 760,635 -0.07(-0.11%)
Mar 14, 2018 70.42 70.47 69.44 69.60 805,380 -0.49(-0.70%)
Mar 13, 2018 70.71 70.95 69.93 70.09 829,506 -0.36(-0.51%)
Mar 12, 2018 70.74 70.90 70.32 70.44 1,024,605 -0.20(-0.29%)
Mar 09, 2018 70.02 70.66 69.81 70.65 955,149 +1.05(+1.51%)
Mar 08, 2018 69.45 69.61 69.17 69.60 712,610 +0.34(+0.49%)
Mar 07, 2018 69.34 68.62 69.26 1,138,670 -0.14(-0.20%)
Mar 06, 2018 69.61 69.63 68.99 69.40 872,483 +0.04(+0.06%)
Mar 05, 2018 68.25 69.54 68.23 69.35 931,465 +0.79(+1.15%)
Mar 02, 2018 67.84 68.74 67.61 68.57 920,795 +0.26(+0.38%)
Mar 01, 2018 69.07 69.57 67.86 68.31 2,566,700 -0.76(-1.09%)
Feb 28, 2018 70.31 70.41 69.05 69.06 1,244,355 -0.93(-1.32%)
Feb 27, 2018 70.95 71.23 69.98 69.99 1,044,767 -0.86(-1.22%)
Feb 26, 2018 70.33 70.88 70.15 70.85 800,610 +0.83(+1.18%)
Feb 23, 2018 69.26 70.02 69.12 70.02 684,570 +1.13(+1.64%)
Feb 22, 2018 68.73 68.89 1,061,740 +0.09(+0.13%)
Feb 21, 2018 69.41 70.01 68.80 68.80 1,013,136 -0.51(-0.74%)
Feb 20, 2018 69.64 69.81 69.11 69.31 1,738,422 -0.67(-0.96%)
Feb 16, 2018 69.99 69.99 69.99 0 +0.09(+0.13%)
Feb 15, 2018 69.56 69.90 69.14 69.90 989,784 +0.82(+1.19%)
Feb 14, 2018 68.08 69.17 67.99 69.08 956,659 +0.64(+0.94%)
Feb 13, 2018 67.92 68.56 67.73 68.44 927,922 +0.23(+0.33%)
Feb 12, 2018 67.92 68.63 67.48 68.21 1,405,145 +0.79(+1.17%)
Feb 09, 2018 67.11 67.88 65.31 67.42 2,584,853 +1.03(+1.56%)
Feb 08, 2018 68.73 68.73 66.35 66.39 1,979,420 -2.33(-3.38%)
Feb 07, 2018 68.70 69.81 68.53 68.71 1,874,247 -0.14(-0.20%)
Feb 06, 2018 66.75 68.99 66.39 68.85 3,779,302 +0.21(+0.30%)
Feb 05, 2018 70.27 70.78 67.48 68.64 3,683,170 -2.24(-3.16%)
Feb 02, 2018 71.94 72.01 70.86 70.88 1,973,231 -1.54(-2.12%)
Feb 01, 2018 72.22 72.75 72.21 72.42 1,103,526 -0.07(-0.09%)
Jan 31, 2018 72.81 72.83 72.10 72.49 1,050,793 -0.02(-0.03%)
Jan 30, 2018 72.97 73.16 72.49 72.51 2,203,298 -0.93(-1.26%)
Jan 29, 2018 73.78 73.86 73.41 73.44 1,304,716 -0.48(-0.65%)
Jan 26, 2018 73.15 73.93 73.15 73.92 1,187,745 +1.05(+1.44%)
Jan 25, 2018 73.02 73.09 72.65 72.87 1,113,382 +0.11(+0.15%)
Jan 24, 2018 72.96 73.15 72.48 72.76 1,098,336 -0.03(-0.04%)
Jan 23, 2018 72.85 72.92 72.71 72.79 2,433,529 -0.08(-0.11%)
Jan 22, 2018 72.24 72.88 72.21 72.88 1,549,842 +0.61(+0.84%)
Jan 19, 2018 72.20 72.27 72.00 72.27 1,288,189 +0.24(+0.33%)
Jan 18, 2018 72.30 72.33 71.96 72.03 2,013,119 -0.24(-0.33%)
Jan 17, 2018 71.82 72.40 71.68 72.27 1,384,059 +0.76(+1.06%)
Jan 16, 2018 72.01 72.20 71.30 71.51 2,717,755 -0.20(-0.28%)
Jan 12, 2018 71.71 71.71 71.71 0 +0.40(+0.56%)
Jan 11, 2018 71.04 71.33 70.89 71.31 1,400,503 +0.47(+0.67%)
Jan 10, 2018 70.97 70.59 70.84 1,132,382 -0.12(-0.17%)
Jan 09, 2018 70.96 71.22 70.91 70.96 1,956,422 +0.12(+0.17%)
Jan 08, 2018 70.71 70.88 70.55 70.84 1,807,546 +0.13(+0.18%)
Jan 05, 2018 70.62 70.74 70.38 70.71 1,574,580 +0.32(+0.45%)
Jan 04, 2018 70.22 70.54 70.16 70.40 1,186,442 +0.31(+0.44%)
Jan 03, 2018 69.92 70.11 69.76 70.09 1,439,314 +0.23(+0.33%)
Jan 02, 2018 69.83 69.98 69.70 69.86 1,887,147 +0.24(+0.34%)
Dec 29, 2017 69.62 69.62 69.62 0 -0.20(-0.29%)
Dec 28, 2017 69.85 69.88 69.68 69.83 1,076,882 +0.12(+0.17%)
Dec 27, 2017 69.74 69.81 69.62 69.70 991,502 +0.07(+0.11%)
Dec 26, 2017 69.66 69.80 69.57 69.63 1,466,643 -0.04(-0.06%)
Dec 22, 2017 69.71 69.76 69.54 69.67 1,742,003 +0.03(+0.05%)
Dec 21, 2017 69.73 69.84 69.54 69.64 1,366,272 +0.10(+0.14%)
Dec 20, 2017 69.85 69.97 69.46 69.54 1,334,919 -0.06(-0.08%)
Dec 19, 2017 69.99 69.99 69.57 69.60 1,616,347 -0.21(-0.30%)
Dec 18, 2017 69.85 70.12 69.77 69.81 1,724,165 +0.32(+0.46%)
Dec 15, 2017 69.22 69.64 69.18 69.48 1,579,319 +0.57(+0.83%)
Dec 14, 2017 69.43 69.43 68.89 68.91 1,231,439 -0.42(-0.61%)
Dec 13, 2017 69.31 69.52 69.28 69.33 1,685,227 +0.06(+0.09%)
Dec 12, 2017 69.19 69.38 69.10 69.27 727,367 +0.16(+0.23%)
Dec 11, 2017 68.89 69.12 68.82 69.10 1,599,448 +0.24(+0.35%)
Dec 08, 2017 68.67 68.86 68.56 68.86 1,129,526 +0.39(+0.57%)
Dec 07, 2017 68.37 68.59 68.31 68.47 1,218,176 +0.06(+0.08%)
Dec 06, 2017 68.45 68.56 68.43 68.42 2,070,101 -0.03(-0.05%)
Dec 05, 2017 68.90 69.01 68.41 68.45 1,851,845 -0.30(-0.43%)
Dec 04, 2017 69.06 69.10 68.73 68.75 1,580,781 +0.16(+0.24%)
Dec 01, 2017 68.59 68.76 67.97 68.59 1,314,429 -0.02(-0.02%)
Nov 30, 2017 68.34 68.94 68.32 68.60 1,435,567 +0.41(+0.60%)
Nov 29, 2017 67.93 68.30 67.92 68.19 1,090,984 +0.35(+0.51%)
Nov 28, 2017 67.16 67.87 67.12 67.84 1,487,541 +0.83(+1.24%)
Nov 27, 2017 67.11 66.97 67.01 1,080,950 +0.02(+0.02%)
Nov 24, 2017 67.02 67.05 66.97 67.00 340,725 +0.09(+0.13%)
Nov 22, 2017 67.01 67.02 66.86 66.91 867,939 -0.04(-0.06%)
Nov 21, 2017 66.88 67.07 66.86 66.95 1,553,884 +0.27(+0.40%)
Nov 20, 2017 66.59 66.74 66.50 66.68 983,868 +0.14(+0.21%)
Nov 17, 2017 66.60 66.67 66.52 66.55 738,900 -0.21(-0.31%)
Nov 16, 2017 66.54 66.85 66.44 66.76 825,155 +0.50(+0.76%)
Nov 15, 2017 66.31 66.45 66.13 66.25 946,743 -0.35(-0.53%)
Nov 14, 2017 66.46 66.61 66.24 66.61 1,088,243 -0.06(-0.10%)
Nov 13, 2017 66.44 66.69 66.42 66.67 677,958 +0.08(+0.12%)
Nov 10, 2017 66.54 66.63 66.41 66.59 689,432 -0.08(-0.12%)
Nov 09, 2017 66.58 66.71 66.28 66.67 995,297 -0.23(-0.34%)
Nov 08, 2017 66.71 66.91 66.63 66.90 758,212 +0.15(+0.22%)
Nov 07, 2017 66.79 66.86 66.59 66.76 805,710 +0.03(+0.05%)
Nov 06, 2017 66.84 66.84 66.71 66.72 977,665 -0.11(-0.17%)
Nov 03, 2017 66.79 66.90 66.66 66.84 906,976 +0.02(+0.04%)
Nov 02, 2017 66.72 66.83 66.41 66.81 838,404 +0.09(+0.13%)
Nov 01, 2017 66.79 66.94 66.65 66.72 705,054 +0.16(+0.24%)
Oct 31, 2017 66.61 66.66 66.49 66.56 687,940 +0.02(+0.02%)
Oct 30, 2017 66.88 66.48 66.55 830,814 -0.44(-0.65%)
Oct 27, 2017 66.94 67.06 66.76 66.98 849,311 +0.20(+0.30%)
Oct 26, 2017 66.82 66.95 66.75 66.78 1,544,444 +0.15(+0.22%)
Oct 25, 2017 66.94 66.98 66.33 66.63 1,134,048 -0.41(-0.61%)
Oct 24, 2017 67.12 67.18 66.98 67.05 1,003,339 +0.02(+0.04%)
Oct 23, 2017 67.24 67.32 66.99 67.02 675,438 -0.16(-0.24%)
Oct 20, 2017 67.01 67.18 66.91 67.18 1,010,193 +0.33(+0.49%)
Oct 19, 2017 66.55 66.86 66.50 66.85 655,190 +0.19(+0.28%)
Oct 18, 2017 66.68 66.75 66.56 66.67 738,471 +0.10(+0.16%)
Oct 17, 2017 66.50 66.58 66.39 66.56 521,452 +0.06(+0.10%)
Oct 16, 2017 66.53 66.60 66.41 66.50 715,243 +0.03(+0.05%)
Oct 13, 2017 66.55 66.66 66.42 66.46 666,724 +0.02(+0.02%)
Oct 12, 2017 66.44 66.55 66.35 66.45 913,939 -0.09(-0.13%)
Oct 11, 2017 66.43 66.54 66.41 66.54 680,030 +0.06(+0.08%)
Oct 10, 2017 66.30 66.48 66.28 66.48 629,474 +0.36(+0.55%)
Oct 09, 2017 66.21 66.26 66.04 66.12 606,554 +0.00(+0.00%)
Oct 06, 2017 66.15 66.19 65.98 66.12 1,043,662 -0.14(-0.21%)
Oct 05, 2017 66.05 66.27 66.01 66.25 970,358 +0.26(+0.39%)
Oct 04, 2017 65.87 66.00 65.77 66.00 767,442 +0.07(+0.11%)
Oct 03, 2017 65.87 65.92 65.74 65.92 594,523 +0.13(+0.20%)
Oct 02, 2017 65.46 65.80 65.39 65.79 1,011,774 +0.37(+0.57%)
Sep 29, 2017 65.35 65.44 65.21 65.42 577,557 +0.09(+0.14%)
Sep 28, 2017 65.15 65.38 65.07 65.33 571,380 +0.11(+0.17%)
Sep 27, 2017 65.36 65.37 64.97 65.22 741,098 +0.00(+0.00%)
Sep 26, 2017 65.36 65.41 65.19 65.22 825,085 -0.09(-0.14%)
Sep 25, 2017 65.15 65.37 65.04 65.31 1,351,308 +0.19(+0.28%)
Sep 22, 2017 65.04 65.21 65.00 65.13 728,236 +0.06(+0.10%)
Sep 21, 2017 65.21 65.24 65.04 65.06 612,592 -0.16(-0.25%)
Sep 20, 2017 65.23 65.28 64.96 65.22 955,679 +0.01(+0.01%)
Sep 19, 2017 65.08 65.23 65.03 65.21 614,875 +0.17(+0.26%)
Sep 18, 2017 64.89 65.07 64.83 65.04 710,582 +0.23(+0.36%)
Sep 15, 2017 64.64 64.84 64.61 64.81 652,761 +0.15(+0.24%)
Sep 14, 2017 64.40 64.66 64.18 64.66 576,934 +0.16(+0.25%)
Sep 13, 2017 64.36 64.50 64.35 64.50 598,514 +0.07(+0.11%)
Sep 12, 2017 64.28 64.44 64.27 64.43 1,291,943 +0.26(+0.41%)
Sep 11, 2017 63.77 64.20 63.77 64.16 789,903 +0.68(+1.07%)
Sep 08, 2017 63.40 63.55 63.35 63.48 428,945 -0.01(-0.01%)
Sep 07, 2017 63.53 63.55 63.36 63.49 571,454 +0.03(+0.05%)
Sep 06, 2017 63.47 63.55 63.27 63.46 877,260 +0.25(+0.39%)
Sep 05, 2017 63.51 63.56 62.99 63.21 1,529,885 -0.47(-0.74%)
Sep 01, 2017 63.61 63.78 63.47 63.68 552,377 +0.18(+0.28%)
Aug 31, 2017 63.39 63.62 63.39 63.51 738,022 +0.27(+0.43%)
Aug 30, 2017 63.08 63.34 62.99 63.23 660,206 +0.16(+0.25%)
Aug 29, 2017 62.76 63.15 62.74 63.07 891,918 +0.02(+0.03%)
Aug 28, 2017 63.20 63.25 62.93 63.06 745,386 -0.05(-0.08%)
Aug 25, 2017 63.07 63.31 63.07 63.11 685,712 +0.20(+0.32%)
Aug 24, 2017 63.03 63.10 62.87 62.91 669,312 -0.02(-0.03%)
Aug 23, 2017 62.92 63.07 62.90 62.92 626,400 -0.18(-0.28%)
Aug 22, 2017 62.77 63.16 62.74 63.10 964,209 +0.49(+0.78%)
Aug 21, 2017 62.52 62.75 62.35 62.61 744,511 +0.11(+0.18%)
Aug 18, 2017 62.49 62.85 62.37 62.50 1,026,788 -0.14(-0.22%)
Aug 17, 2017 63.39 63.45 62.62 62.63 930,302 -0.91(-1.44%)
Aug 16, 2017 63.56 63.71 63.47 63.55 619,265 +0.05(+0.08%)
Aug 15, 2017 63.59 63.59 63.42 63.50 668,696 +0.01(+0.01%)
Aug 14, 2017 63.29 63.57 63.13 63.49 1,023,265 +0.54(+0.85%)
Aug 11, 2017 63.03 63.15 62.90 62.95 625,152 -0.06(-0.10%)
Aug 10, 2017 63.41 63.47 63.00 63.02 946,901 -0.57(-0.89%)
Aug 09, 2017 63.51 63.61 63.43 63.59 722,911 -0.02(-0.03%)
Aug 08, 2017 63.64 63.95 63.52 63.60 1,146,721 -0.10(-0.16%)
Aug 07, 2017 63.71 63.72 63.64 63.71 1,233,181 +0.02(+0.04%)
Aug 04, 2017 63.71 63.77 63.59 63.68 910,055 +0.10(+0.15%)
Aug 03, 2017 63.59 63.66 63.51 63.59 603,268 -0.02(-0.03%)
Aug 02, 2017 63.63 63.63 63.43 63.60 834,036 -0.10(-0.15%)
Aug 01, 2017 63.78 63.82 63.62 63.70 798,478 +0.08(+0.13%)
Jul 31, 2017 63.59 63.75 63.53 63.62 1,932,210 +0.11(+0.18%)
Jul 28, 2017 63.57 63.68 63.23 63.51 1,099,986 -0.19(-0.30%)
Jul 27, 2017 63.49 63.70 63.39 63.70 749,222 +0.28(+0.44%)
Jul 26, 2017 63.58 63.63 63.35 63.42 1,012,698 -0.02(-0.03%)
Jul 25, 2017 63.49 63.55 63.34 63.43 804,099 +0.21(+0.33%)
Jul 24, 2017 63.39 63.39 63.14 63.23 1,331,628 -0.18(-0.29%)
Jul 21, 2017 63.35 63.40 63.19 63.41 962,230 -0.12(-0.19%)
Jul 20, 2017 63.44 63.62 63.40 63.53 2,035,204 +0.13(+0.20%)
Jul 19, 2017 63.19 63.42 63.16 63.40 762,988 +0.27(+0.43%)
Jul 18, 2017 63.05 63.13 62.92 63.13 625,628 -0.02(-0.04%)
Jul 17, 2017 63.15 63.22 63.09 63.15 590,110 +0.00(+0.00%)
Jul 14, 2017 62.92 63.30 62.88 63.15 656,511 +0.26(+0.41%)
Jul 13, 2017 62.85 62.93 62.71 62.90 630,552 +0.07(+0.11%)
Jul 12, 2017 62.73 62.94 62.73 62.83 709,540 +0.39(+0.63%)
Jul 11, 2017 62.53 62.54 62.14 62.43 717,774 -0.10(-0.17%)
Jul 10, 2017 62.56 62.66 62.50 62.54 2,712,014 -0.04(-0.06%)
Jul 07, 2017 62.44 62.63 62.33 62.58 774,253 +0.22(+0.36%)
Jul 06, 2017 62.71 62.75 62.27 62.35 790,043 -0.52(-0.83%)
Jul 05, 2017 62.97 62.98 62.65 62.87 694,498 -0.01(-0.01%)
Jul 03, 2017 62.80 63.16 62.73 62.88 409,709 +0.27(+0.43%)
Jun 30, 2017 62.74 62.82 62.51 62.61 968,265 +0.11(+0.18%)
Jun 29, 2017 63.07 63.12 62.21 62.50 1,343,884 -0.43(-0.69%)
Jun 28, 2017 62.87 63.07 62.83 62.93 1,717,528 +0.34(+0.55%)
Jun 27, 2017 62.99 63.04 62.57 62.58 670,008 -0.45(-0.71%)
Jun 26, 2017 63.11 63.24 62.99 63.03 2,157,451 +0.10(+0.15%)
Jun 23, 2017 62.85 63.01 62.74 62.94 1,081,300 +0.12(+0.20%)
Jun 22, 2017 62.83 62.98 62.74 62.81 568,516 -0.02(-0.03%)
Jun 21, 2017 63.14 63.14 62.73 62.83 561,381 -0.28(-0.44%)
Jun 20, 2017 63.40 63.40 63.09 63.11 641,586 -0.39(-0.61%)
Jun 19, 2017 63.36 63.50 63.31 63.50 593,187 +0.27(+0.43%)
Jun 16, 2017 63.08 63.23 62.85 63.23 464,927 +0.17(+0.28%)
Jun 15, 2017 62.79 63.07 62.74 63.05 704,627 -0.02(-0.03%)
Jun 14, 2017 63.19 63.19 62.87 63.07 662,867 +0.02(+0.03%)
Jun 13, 2017 63.03 63.11 62.91 63.05 1,011,958 +0.11(+0.18%)
Jun 12, 2017 62.77 63.04 62.77 62.94 964,476 +0.19(+0.30%)
Jun 09, 2017 62.41 62.76 62.41 62.75 918,194 +0.38(+0.61%)
Jun 08, 2017 62.34 62.56 62.24 62.37 593,790 +0.02(+0.03%)
Jun 07, 2017 62.41 62.46 62.18 62.35 836,940 +0.00(+0.00%)
Jun 06, 2017 62.36 62.46 62.26 62.35 666,509 -0.14(-0.22%)
Jun 05, 2017 62.50 62.55 62.41 62.49 584,180 -0.02(-0.04%)
Jun 02, 2017 62.48 62.58 62.32 62.51 771,722 +0.11(+0.18%)
Jun 01, 2017 62.03 62.40 61.95 62.40 667,382 +0.49(+0.80%)
May 31, 2017 61.99 61.99 61.77 61.91 757,886 +0.02(+0.04%)
May 30, 2017 61.76 61.96 61.73 61.88 1,109,065 -0.02(-0.03%)
May 26, 2017 61.87 61.94 61.82 61.90 742,171 +0.00(+0.00%)
May 25, 2017 61.83 61.99 61.76 61.90 1,027,745 +0.22(+0.36%)
May 24, 2017 61.72 61.76 61.52 61.68 682,227 +0.06(+0.09%)
May 23, 2017 61.57 61.72 61.52 61.62 862,723 +0.17(+0.28%)
May 22, 2017 61.33 61.52 61.28 61.44 843,169 +0.27(+0.44%)
May 19, 2017 60.94 61.35 60.89 61.17 766,956 +0.38(+0.63%)
May 18, 2017 60.64 61.02 60.48 60.79 1,449,902 +0.07(+0.12%)
May 17, 2017 61.18 61.31 60.71 60.72 1,476,401 -0.89(-1.45%)
May 16, 2017 61.66 61.74 61.53 61.61 790,184 -0.02(-0.04%)
May 15, 2017 61.40 61.65 61.40 61.64 822,885 +0.36(+0.58%)
May 12, 2017 61.36 61.36 61.21 61.28 1,723,461 -0.17(-0.28%)
May 11, 2017 61.55 61.55 61.19 61.45 3,203,646 -0.20(-0.32%)
May 10, 2017 61.57 61.68 61.53 61.65 811,600 +0.08(+0.13%)
May 09, 2017 61.82 61.83 61.46 61.57 757,415 -0.21(-0.33%)
May 08, 2017 61.84 61.87 61.68 61.78 931,274 -0.06(-0.10%)
May 05, 2017 61.64 61.84 61.58 61.84 867,475 +0.26(+0.43%)
May 04, 2017 61.71 61.71 61.35 61.58 845,818 +0.00(+0.00%)
May 03, 2017 61.49 61.64 61.36 61.58 925,104 -0.02(-0.03%)
May 02, 2017 61.69 61.73 61.50 61.60 633,708 -0.05(-0.08%)
May 01, 2017 61.82 61.82 61.55 61.64 782,877 -0.04(-0.06%)
Apr 28, 2017 61.94 61.94 61.62 61.68 672,317 -0.23(-0.37%)
Apr 27, 2017 62.01 62.01 61.74 61.91 767,144 +0.01(+0.01%)
Apr 26, 2017 61.99 62.25 61.91 61.91 962,222 -0.11(-0.18%)
Apr 25, 2017 61.94 62.12 61.87 62.02 781,966 +0.30(+0.49%)
Apr 24, 2017 61.66 61.81 61.52 61.72 837,714 +0.65(+1.07%)
Apr 21, 2017 61.17 61.22 60.96 61.06 686,677 -0.17(-0.29%)
Apr 20, 2017 61.02 61.37 60.91 61.24 807,809 +0.33(+0.55%)
Apr 19, 2017 61.27 61.30 60.84 60.90 942,736 -0.23(-0.38%)
Apr 18, 2017 61.09 61.24 60.94 61.13 794,801 -0.14(-0.22%)
Apr 17, 2017 60.95 61.28 60.90 61.27 791,912 +0.41(+0.68%)
Apr 13, 2017 61.25 61.33 60.85 60.86 988,866 -0.47(-0.76%)
Apr 12, 2017 61.46 61.49 61.21 61.33 2,034,553 -0.20(-0.32%)
Apr 11, 2017 61.47 61.52 61.09 61.52 878,298 +0.00(+0.00%)
Apr 10, 2017 61.62 61.78 61.37 61.52 763,837 +0.00(+0.00%)
Apr 07, 2017 61.60 61.76 61.48 61.52 932,622 -0.07(-0.12%)
Apr 06, 2017 61.54 61.77 61.40 61.60 1,318,925 +0.10(+0.16%)
Apr 05, 2017 61.92 62.21 61.45 61.50 1,011,314 -0.21(-0.33%)
Apr 04, 2017 61.56 61.72 61.39 61.71 642,731 +0.13(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.